Aurelius Technologies Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.620	1.620	1.580	1.610	0.463	1,433,401
2022-11-15	1.630	1.670	1.580	1.630	0.468	2,509,503
2022-11-14	1.650	1.650	1.610	1.640	0.471	1,114,501
2022-11-11	1.650	1.690	1.630	1.660	0.477	3,514,204
2022-11-10	1.550	1.590	1.550	1.570	0.451	1,032,601
2022-11-09	1.540	1.600	1.540	1.550	0.445	1,433,101
2022-11-08	1.570	1.590	1.530	1.550	0.445	2,194,502
2022-11-07	1.630	1.630	1.560	1.560	0.448	963,601
2022-11-04	1.610	1.630	1.590	1.610	0.463	1,627,202
2022-11-03	1.620	1.640	1.600	1.610	0.463	1,729,502
2022-11-02	1.660	1.660	1.630	1.650	0.474	643,801
2022-11-01	1.670	1.680	1.610	1.650	0.474	2,121,902
2022-10-31	1.700	1.710	1.650	1.660	0.477	1,133,101
2022-10-28	1.700	1.700	1.660	1.680	0.483	907,201
2022-10-27	1.670	1.710	1.650	1.690	0.486	1,039,501
2022-10-26	1.690	1.710	1.650	1.670	0.480	1,146,301
2022-10-25	1.660	1.700	1.660	1.680	0.483	976,801
2022-10-21	1.650	1.670	1.630	1.640	0.471	994,201
2022-10-20	1.650	1.670	1.630	1.630	0.468	1,303,801
2022-10-19	1.710	1.720	1.640	1.650	0.474	1,636,802
2022-10-18	1.670	1.720	1.630	1.700	0.489	3,851,104
2022-10-17	1.740	1.740	1.620	1.620	0.466	3,906,304
2022-10-14	1.800	1.810	1.750	1.750	0.503	2,200,502
2022-10-13	1.750	1.780	1.740	1.760	0.506	2,257,502
2022-10-12	1.780	1.810	1.750	1.760	0.500	3,036,303
2022-10-11	1.790	1.800	1.720	1.780	0.506	4,859,105
2022-10-07	1.870	1.890	1.830	1.830	0.520	2,891,103
2022-10-06	1.790	1.870	1.790	1.870	0.531	10,135,511
2022-10-05	1.790	1.810	1.770	1.790	0.509	3,310,503
2022-10-04	1.840	1.860	1.760	1.770	0.503	7,948,808
2022-10-03	1.890	1.890	1.800	1.800	0.511	5,685,906
2022-09-30	1.880	1.930	1.840	1.890	0.537	4,858,805
2022-09-29	1.940	2.000	1.850	1.900	0.540	16,646,717
2022-09-28	1.870	1.920	1.870	1.900	0.540	8,524,209
2022-09-27	1.810	1.930	1.800	1.890	0.537	12,860,113
2022-09-26	1.850	1.850	1.760	1.820	0.517	4,142,704
2022-09-23	1.860	1.880	1.800	1.850	0.526	6,488,107
2022-09-22	1.740	1.900	1.740	1.840	0.523	14,747,415
2022-09-21	1.730	1.760	1.730	1.750	0.497	2,029,202
2022-09-20	1.750	1.760	1.720	1.740	0.494	2,496,303
2022-09-19	1.740	1.760	1.720	1.750	0.497	673,801
2022-09-15	1.770	1.770	1.730	1.740	0.494	1,555,802
2022-09-14	1.690	1.770	1.660	1.770	0.503	2,601,603
2022-09-13	1.800	1.800	1.730	1.740	0.494	3,889,504
2022-09-12	1.720	1.800	1.720	1.790	0.509	8,202,309
2022-09-09	1.670	1.700	1.670	1.690	0.480	3,000,603
2022-09-08	1.640	1.670	1.620	1.650	0.469	3,004,203
2022-09-07	1.600	1.630	1.580	1.620	0.460	1,767,602
2022-09-06	1.510	1.620	1.510	1.620	0.460	2,288,702
2022-09-05	1.520	1.520	1.500	1.510	0.429	1,454,702
2022-09-02	1.550	1.570	1.510	1.540	0.438	1,237,501
2022-09-01	1.580	1.600	1.550	1.570	0.446	1,122,901
2022-08-30	1.610	1.610	1.580	1.600	0.455	783,301
2022-08-29	1.580	1.630	1.580	1.600	0.455	3,766,804
2022-08-26	1.660	1.700	1.630	1.680	0.477	3,797,704
2022-08-25	1.600	1.640	1.580	1.640	0.466	2,045,402
2022-08-24	1.620	1.630	1.560	1.580	0.449	874,501
2022-08-23	1.580	1.620	1.550	1.610	0.457	7,384,508
2022-08-22	1.700	1.700	1.610	1.610	0.457	2,409,903
2022-08-19	1.730	1.730	1.670	1.710	0.486	1,915,202

← NewerPage 17 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0055 MYR
2026-06-16	0.0065 MYR
2026-03-12	0.0200 MYR
2025-12-12	0.0095 MYR
2025-09-23	0.0085 MYR
2025-06-16	0.1080 MYR
2025-03-13	0.0290 MYR
2024-12-16	0.0310 MYR
2024-06-12	0.0270 MYR
2024-03-12	0.0250 MYR
2023-10-13	0.0230 MYR
2023-04-17	0.0200 MYR
2022-10-13	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.